LLY - Eli Lilly and Company
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:430.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230602C00430000 | 2023-05-30 3:05PM EDT | 2023-06-02 | 2.82 | 2.66 | 2.85 | -0.53 | -15.82% | 263 | 579 | 23.72% |
| LLY230609C00430000 | 2023-05-30 1:49PM EDT | 2023-06-09 | 7.40 | 6.05 | 6.25 | +0.63 | +9.31% | 27 | 135 | 26.04% |
| LLY230616C00430000 | 2023-05-30 2:57PM EDT | 2023-06-16 | 8.60 | 8.10 | 8.25 | -0.20 | -2.27% | 87 | 1,054 | 25.68% |
| LLY230623C00430000 | 2023-05-30 9:35AM EDT | 2023-06-23 | 9.25 | 9.45 | 9.85 | -1.15 | -11.06% | 1 | 85 | 25.40% |
| LLY230630C00430000 | 2023-05-30 3:08PM EDT | 2023-06-30 | 11.65 | 11.15 | 12.10 | -0.20 | -1.69% | 9 | 14 | 26.92% |
| LLY230721C00430000 | 2023-05-30 2:46PM EDT | 2023-07-21 | 16.50 | 15.75 | 16.15 | +0.10 | +0.61% | 92 | 990 | 27.16% |
| LLY230818C00430000 | 2023-05-30 1:16PM EDT | 2023-08-18 | 21.90 | 21.65 | 21.90 | -0.65 | -2.88% | 28 | 78 | 29.14% |
| LLY230915C00430000 | 2023-05-30 3:13PM EDT | 2023-09-15 | 25.40 | 25.20 | 25.50 | -0.90 | -3.42% | 7 | 317 | 28.99% |
| LLY231020C00430000 | 2023-05-30 11:22AM EDT | 2023-10-20 | 28.08 | 29.75 | 29.95 | -0.52 | -1.82% | 1 | 133 | 29.38% |
| LLY231117C00430000 | 2023-05-25 10:41AM EDT | 2023-11-17 | 31.83 | 33.95 | 34.75 | 0.00 | - | - | 11 | 31.00% |
| LLY240119C00430000 | 2023-05-30 2:12PM EDT | 2024-01-19 | 42.35 | 41.05 | 41.60 | +0.25 | +0.59% | 12 | 314 | 31.55% |
| LLY240621C00430000 | 2023-05-26 3:23PM EDT | 2024-06-21 | 56.30 | 55.40 | 57.55 | 0.00 | - | 4 | 12 | 33.66% |
| LLY250117C00430000 | 2023-05-30 2:35PM EDT | 2025-01-17 | 71.36 | 69.45 | 71.75 | +1.36 | +1.94% | 3 | 650 | 33.73% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LLY230602P00430000 | 2023-05-30 3:05PM EDT | 2023-06-02 | 6.10 | 6.20 | 6.40 | -0.33 | -5.13% | 40 | 122 | 25.99% |
| LLY230609P00430000 | 2023-05-30 2:05PM EDT | 2023-06-09 | 8.20 | 9.10 | 9.45 | -2.40 | -22.64% | 24 | 233 | 26.18% |
| LLY230616P00430000 | 2023-05-30 3:10PM EDT | 2023-06-16 | 10.70 | 10.75 | 11.00 | -0.59 | -5.23% | 49 | 957 | 24.60% |
| LLY230623P00430000 | 2023-05-30 11:56AM EDT | 2023-06-23 | 13.95 | 11.70 | 12.20 | +1.40 | +11.16% | 1 | 40 | 23.58% |
| LLY230630P00430000 | 2023-05-30 12:12PM EDT | 2023-06-30 | 14.59 | 12.90 | 13.95 | +0.39 | +2.75% | 1 | 18 | 24.33% |
| LLY230721P00430000 | 2023-05-30 12:37PM EDT | 2023-07-21 | 17.25 | 16.40 | 16.70 | +0.40 | +2.37% | 9 | 1,121 | 23.15% |
| LLY230818P00430000 | 2023-05-30 11:34AM EDT | 2023-08-18 | 21.05 | 21.30 | 21.60 | -0.95 | -4.32% | 25 | 539 | 24.84% |
| LLY230915P00430000 | 2023-05-30 10:50AM EDT | 2023-09-15 | 24.90 | 23.65 | 23.85 | +0.80 | +3.32% | 5 | 80 | 23.83% |
| LLY231020P00430000 | 2023-05-30 11:10AM EDT | 2023-10-20 | 26.05 | 26.40 | 26.70 | -0.40 | -1.51% | 19 | 82 | 23.40% |
| LLY231117P00430000 | 2023-05-25 3:42PM EDT | 2023-11-17 | 29.30 | 28.80 | 30.00 | 0.00 | - | - | 1 | 24.24% |
| LLY240119P00430000 | 2023-05-26 9:42AM EDT | 2024-01-19 | 31.90 | 33.35 | 34.10 | 0.00 | - | 1 | 122 | 23.74% |
| LLY240621P00430000 | 2023-05-26 12:45PM EDT | 2024-06-21 | 42.45 | 41.55 | 43.55 | 0.00 | - | 2 | 6 | 23.85% |
| LLY250117P00430000 | 2023-05-23 9:32AM EDT | 2025-01-17 | 49.00 | 49.20 | 52.00 | 0.00 | - | 1 | 18 | 23.12% |
© 2023 Yahoo. All rights reserved.